MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	65.92	66.75	65.92	66.75	66.75	1.00%	-
Feb 19, 2026	66.64	66.64	66.09	66.09	66.09	-1.71%	-
Feb 18, 2026	65.78	67.24	65.78	67.24	67.24	1.65%	-
Feb 17, 2026	64.37	66.15	64.37	66.15	66.15	2.32%	3
Feb 16, 2026	64.61	64.65	64.61	64.65	64.65	0.05%	-
Feb 13, 2026	64.48	64.62	64.48	64.62	64.62	-0.51%	-
Feb 12, 2026	66.00	66.00	64.95	64.95	64.95	-1.72%	-
Feb 11, 2026	64.85	66.09	64.85	66.09	66.09	1.16%	-
Feb 10, 2026	63.37	65.33	63.37	65.33	65.33	2.51%	-
Feb 9, 2026	63.81	63.81	63.73	63.73	63.73	1.11%	-
Feb 6, 2026	63.03	63.03	63.03	63.03	63.03	-1.13%	-
Feb 5, 2026	65.49	65.49	63.75	63.75	63.75	-3.95%	-
Feb 4, 2026	64.44	66.37	64.44	66.37	66.37	1.79%	77
Feb 3, 2026	66.58	66.58	65.20	65.20	65.20	-3.54%	-
Feb 2, 2026	64.48	67.59	64.48	67.59	67.09	2.25%	-
Jan 30, 2026	64.50	66.10	64.50	66.10	65.61	1.65%	-
Jan 29, 2026	63.08	65.03	63.08	65.03	64.55	2.38%	-
Jan 28, 2026	63.50	63.52	63.50	63.52	63.05	-0.14%	-
Jan 27, 2026	64.49	64.49	63.61	63.61	63.14	-1.62%	-
Jan 26, 2026	63.19	64.66	63.19	64.66	64.18	1.44%	-
Jan 23, 2026	64.90	64.90	63.74	63.74	63.26	-2.21%	-
Jan 22, 2026	64.96	65.18	64.96	65.18	64.69	-0.63%	-
Jan 21, 2026	63.93	65.59	63.93	65.59	65.10	2.04%	-
Jan 20, 2026	63.91	64.28	63.91	64.28	63.80	-0.03%	-
Jan 19, 2026	64.81	64.81	64.30	64.30	63.82	-2.69%	-
Jan 16, 2026	66.57	66.57	66.08	66.08	65.59	-1.23%	-
Jan 15, 2026	66.90	66.90	66.90	66.90	66.40	-0.51%	-
Jan 14, 2026	65.38	67.24	65.38	67.24	66.74	2.06%	-
Jan 13, 2026	66.43	66.43	65.88	65.88	65.39	-1.73%	-
Jan 12, 2026	66.99	67.04	66.90	67.04	66.54	-1.54%	30
Jan 9, 2026	67.79	68.09	67.79	68.09	67.58	-0.41%	-
Jan 8, 2026	66.09	68.37	66.09	68.37	67.86	1.98%	-
Jan 7, 2026	68.63	68.63	67.00	67.04	66.54	-3.37%	-
Jan 6, 2026	69.04	69.38	69.04	69.38	68.86	-0.46%	-
Jan 5, 2026	68.22	69.70	68.22	69.70	69.18	1.89%	-
Jan 2, 2026	66.51	68.41	66.51	68.41	67.90	1.45%	30
Dec 30, 2025	67.16	67.43	67.16	67.43	66.93	-0.56%	-
Dec 29, 2025	67.47	67.81	67.47	67.81	67.30	-1.14%	-
Dec 23, 2025	68.81	68.81	68.59	68.59	68.08	-0.82%	-
Dec 22, 2025	69.11	69.16	69.11	69.16	68.64	0.07%	-
Dec 19, 2025	69.03	69.11	69.03	69.11	68.59	-0.62%	-
Dec 18, 2025	69.70	70.10	69.54	69.54	69.02	-0.93%	25
Dec 17, 2025	69.58	70.19	69.58	70.19	69.67	0.33%	-
Dec 16, 2025	69.21	69.96	69.21	69.96	69.44	-0.41%	-
Dec 15, 2025	69.49	70.25	69.49	70.25	69.73	0.85%	-
Dec 12, 2025	69.35	69.66	69.35	69.66	69.14	-0.13%	-
Dec 11, 2025	67.00	69.75	67.00	69.75	69.23	2.50%	-
Dec 10, 2025	66.21	68.05	66.21	68.05	67.54	1.60%	695
Dec 9, 2025	66.40	66.98	66.40	66.98	66.48	0.06%	-
Dec 8, 2025	66.87	66.94	66.87	66.94	66.44	-0.65%	-